！決算発表予定日 2024/05/14
3405東証P貸借
業種 化学
クラレ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,808.0 (23/09/28) | 1,195.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,754.5 (24/04/30) | 1,410.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,694.5 | 1,702.0 | 1,679.5 | 1,688.5 | -18.5 | -1.1 | 1,006,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,668.5 | 1,715.5 | 1,668.5 | 1,707.0 | -39.0 | -2.2 | 1,599,600 |
| 4/30 | 1,729.5 | 1,754.5 | 1,707.0 | 1,746.0 | +25.5 | +1.5 | 1,129,000 |
| 4/26 | 1,710.0 | 1,721.0 | 1,690.5 | 1,720.5 | +7.0 | +0.4 | 1,149,800 |
| 4/25 | 1,704.0 | 1,733.0 | 1,703.5 | 1,713.5 | +2.0 | +0.1 | 1,540,500 |
| 4/24 | 1,702.0 | 1,719.5 | 1,701.5 | 1,711.5 | +18.0 | +1.1 | 1,254,800 |
| 4/23 | 1,698.0 | 1,703.0 | 1,685.0 | 1,693.5 | +0.5 | +0.0 | 674,100 |
| 4/22 | 1,714.0 | 1,714.0 | 1,678.5 | 1,693.0 | +3.0 | +0.2 | 934,600 |
| 4/19 | 1,704.5 | 1,722.0 | 1,681.0 | 1,690.0 | -16.0 | -0.9 | 2,107,800 |
| 4/18 | 1,671.5 | 1,711.0 | 1,667.0 | 1,706.0 | +34.0 | +2.0 | 1,042,400 |
| 4/17 | 1,700.0 | 1,702.5 | 1,661.5 | 1,672.0 | -28.0 | -1.7 | 1,054,600 |
| 4/16 | 1,725.0 | 1,732.0 | 1,700.0 | 1,700.0 | -36.0 | -2.1 | 1,148,400 |
| 4/15 | 1,715.5 | 1,737.0 | 1,703.5 | 1,736.0 | +3.0 | +0.2 | 1,226,200 |
| 4/12 | 1,725.0 | 1,748.5 | 1,716.0 | 1,733.0 | +33.0 | +1.9 | 2,690,800 |
| 4/11 | 1,664.0 | 1,700.0 | 1,655.0 | 1,700.0 | +18.5 | +1.1 | 1,637,900 |
| 4/10 | 1,671.5 | 1,692.0 | 1,664.5 | 1,681.5 | +10.0 | +0.6 | 1,694,200 |
| 4/9 | 1,648.0 | 1,672.5 | 1,642.5 | 1,671.5 | +30.5 | +1.9 | 990,200 |
| 4/8 | 1,624.5 | 1,642.0 | 1,619.5 | 1,641.0 | +17.0 | +1.1 | 890,200 |
| 4/5 | 1,625.0 | 1,635.5 | 1,614.5 | 1,624.0 | -7.5 | -0.5 | 1,079,000 |
| 4/4 | 1,645.0 | 1,656.0 | 1,631.0 | 1,631.5 | +4.5 | +0.3 | 1,608,300 |
| 4/3 | 1,623.0 | 1,639.0 | 1,613.0 | 1,627.0 | +8.5 | +0.5 | 1,348,600 |
| 4/2 | 1,607.0 | 1,632.5 | 1,607.0 | 1,618.5 | +11.5 | +0.7 | 1,121,600 |
| 4/1 | 1,655.5 | 1,663.0 | 1,605.5 | 1,607.0 | -34.5 | -2.1 | 1,615,100 |
| 3/29 | 1,611.0 | 1,659.5 | 1,610.0 | 1,641.5 | +26.0 | +1.6 | 2,238,500 |
| 3/28 | 1,607.0 | 1,629.5 | 1,599.5 | 1,615.5 | -1.0 | -0.1 | 1,671,900 |
| 3/27 | 1,628.0 | 1,631.0 | 1,609.0 | 1,616.5 | +2.5 | +0.2 | 1,360,600 |
| 3/26 | 1,601.0 | 1,628.0 | 1,591.5 | 1,614.0 | +13.0 | +0.8 | 1,206,000 |
| 3/25 | 1,617.0 | 1,619.5 | 1,595.0 | 1,601.0 | -12.5 | -0.8 | 925,200 |
| 3/22 | 1,610.0 | 1,617.0 | 1,594.0 | 1,613.5 | +7.5 | +0.5 | 1,219,100 |
| 3/21 | 1,581.0 | 1,608.5 | 1,580.5 | 1,606.0 | +27.0 | +1.7 | 1,485,800 |
| 3/19 | 1,555.0 | 1,579.5 | 1,552.0 | 1,579.0 | +11.5 | +0.7 | 924,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて